Munoth Financial Services Limited (BOM:531821)
India · Delayed Price · Currency is INR 59.96
+1.16 (1.97%)
At close: Sep 11, 2026
Munoth Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 59.97 | 59.97 | 59.96 | 59.96 | 59.96 | 1.97% | 168 |
| Sep 10, 2026 | 58.83 | 58.83 | 58.80 | 58.80 | 58.80 | 1.94% | 12 |
| Sep 8, 2026 | 58.85 | 58.85 | 57.68 | 57.68 | 57.68 | -1.99% | 23 |
| Sep 7, 2026 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 1.99% | 1 |
| Sep 4, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 1.91% | 2 |
| Sep 2, 2026 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | -1.99% | 107 |
| Aug 31, 2026 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | -0.02% | 1 |
| Aug 28, 2026 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | - | 18 |
| Aug 27, 2026 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | 1.98% | 1 |
| Aug 26, 2026 | 57.22 | 57.22 | 56.66 | 56.66 | 56.66 | 1.00% | 60 |
| Aug 25, 2026 | 55.00 | 56.10 | 55.00 | 56.10 | 56.10 | 2.00% | 12 |
| Aug 24, 2026 | 55.38 | 55.38 | 55.00 | 55.00 | 55.00 | 1.29% | 439 |
| Aug 21, 2026 | 54.40 | 54.40 | 54.30 | 54.30 | 54.30 | 1.80% | 151 |
| Aug 20, 2026 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | 1.99% | 300 |
| Aug 19, 2026 | 52.28 | 52.30 | 52.28 | 52.30 | 52.30 | 1.83% | 10 |
| Aug 18, 2026 | 50.36 | 51.36 | 50.36 | 51.36 | 51.36 | 1.99% | 23 |
| Aug 17, 2026 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 1.98% | 102 |
| Aug 14, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | 1.96% | 10 |
| Aug 13, 2026 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | 1.98% | 352 |
| Aug 12, 2026 | 47.48 | 47.49 | 47.48 | 47.49 | 47.49 | 2.00% | 569 |
| Aug 11, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 1.99% | 500 |
| Aug 10, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 1.99% | 226 |
| Aug 7, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 1.98% | 25 |
| Aug 6, 2026 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | 2.00% | 63 |
| Aug 5, 2026 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | -1.98% | 150 |
| Aug 4, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 2.00% | 15 |
| Aug 3, 2026 | 43.04 | 43.05 | 43.04 | 43.04 | 43.04 | - | 697 |
| Jul 31, 2026 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - | 6 |
| Jul 27, 2026 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - | 4 |
| Jul 24, 2026 | 42.20 | 43.04 | 42.20 | 43.04 | 43.04 | 1.99% | 6 |
| Jul 23, 2026 | 42.21 | 42.21 | 42.20 | 42.20 | 42.20 | 1.96% | 5 |
| Jul 22, 2026 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - | 30 |
| Jul 21, 2026 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | 2.00% | 1 |
| Jul 16, 2026 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | 4.99% | 185 |
| Jul 15, 2026 | 38.65 | 38.65 | 37.40 | 38.65 | 38.65 | 5.00% | 82 |
| Jul 14, 2026 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 4.99% | 119 |
| Jul 13, 2026 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 0.98% | 1 |
| Jul 9, 2026 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 4.99% | 26 |
| Jul 1, 2026 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 4.98% | 1 |
| Jun 30, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 5.00% | 220 |
| Jun 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.25% | 94 |
| Jun 24, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -2.00% | 64 |
| Jun 22, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.15% | 1 |
| Jun 9, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -1.97% | 300 |
| Jun 8, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -1.99% | 200 |
| Jun 2, 2026 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - | 164 |
| Jun 1, 2026 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 2.00% | 1 |
| May 26, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1 |
| May 22, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.08% | 5 |
| May 18, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 1.99% | 45 |